KION GROUP AG (FRA:KGX)
Germany · Delayed Price · Currency is EUR 59.40
+1.30 (2.24%)
At close: Aug 22, 2025, 10:00 PM CET
KION GROUP AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 57.75 | 59.50 | 57.55 | 59.40 | - | 2.24% | 173,145 |
| Aug 21, 2025 | 59.25 | 59.55 | 57.80 | 58.10 | - | -1.69% | 260,725 |
| Aug 20, 2025 | 59.10 | 60.00 | 58.90 | 59.10 | - | -0.84% | 262,299 |
| Aug 19, 2025 | 58.50 | 59.70 | 58.50 | 59.60 | - | 1.79% | 201,021 |
| Aug 18, 2025 | 59.20 | 59.20 | 58.25 | 58.55 | - | -1.10% | 131,783 |
| Aug 15, 2025 | 59.45 | 59.65 | 58.90 | 59.20 | - | 2.16% | 155,904 |
| Aug 14, 2025 | 57.95 | 57.95 | 57.95 | 57.95 | - | - | 185,270 |
| Aug 13, 2025 | 58.45 | 58.45 | 57.55 | 57.95 | - | 0.87% | 144,802 |
| Aug 12, 2025 | 57.45 | 57.45 | 57.45 | 57.45 | - | - | 192,597 |
| Aug 11, 2025 | 58.40 | 58.40 | 57.25 | 57.45 | - | -1.54% | 155,575 |
| Aug 8, 2025 | 57.00 | 58.35 | 56.85 | 58.35 | - | 5.71% | 344,278 |
| Aug 7, 2025 | 55.20 | 55.20 | 55.20 | 55.20 | - | - | 287,269 |
| Aug 6, 2025 | 53.90 | 55.20 | 53.90 | 55.20 | - | 3.56% | 348,792 |
| Aug 5, 2025 | 52.65 | 53.50 | 52.65 | 53.30 | - | 1.91% | 157,560 |
| Aug 4, 2025 | 52.60 | 53.15 | 52.30 | 52.30 | - | 0.58% | 181,548 |
| Aug 1, 2025 | 53.55 | 53.55 | 51.80 | 52.00 | - | -4.15% | 471,683 |
| Jul 31, 2025 | 53.00 | 55.10 | 52.80 | 54.25 | - | 2.75% | 520,641 |
| Jul 30, 2025 | 51.50 | 53.70 | 50.70 | 52.80 | - | 1.15% | 514,380 |
| Jul 29, 2025 | 51.90 | 52.75 | 51.85 | 52.20 | - | 0.87% | 483,180 |
| Jul 28, 2025 | 53.70 | 53.85 | 51.60 | 51.75 | - | -1.90% | 259,447 |
| Jul 25, 2025 | 51.90 | 53.00 | 51.80 | 52.75 | - | 0.86% | 197,530 |
| Jul 24, 2025 | 53.60 | 53.75 | 51.95 | 52.30 | - | 3.87% | 251,429 |
| Jul 23, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | - | - | 397,585 |
| Jul 22, 2025 | 50.85 | 51.05 | 50.20 | 50.35 | - | -2.14% | 388,230 |
| Jul 21, 2025 | 51.00 | 52.10 | 51.00 | 51.45 | - | 1.38% | 281,331 |
| Jul 18, 2025 | 50.85 | 51.60 | 50.65 | 50.75 | - | -0.49% | 304,333 |
| Jul 17, 2025 | 53.00 | 53.80 | 50.35 | 51.00 | - | -3.77% | 774,229 |
| Jul 16, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | - | - | 420,435 |
| Jul 15, 2025 | 52.85 | 53.60 | 52.80 | 53.00 | - | 0.86% | 352,989 |
| Jul 14, 2025 | 52.55 | 53.40 | 52.15 | 52.55 | - | -4.02% | 409,756 |
| Jul 11, 2025 | 54.75 | 54.75 | 54.75 | 54.75 | - | - | 357,844 |
| Jul 10, 2025 | 53.10 | 55.35 | 52.80 | 54.75 | - | 3.40% | 423,247 |
| Jul 9, 2025 | 51.95 | 54.10 | 51.90 | 52.95 | - | -0.84% | 433,670 |
| Jul 8, 2025 | 52.80 | 53.85 | 52.35 | 53.40 | - | 1.52% | 383,845 |
| Jul 7, 2025 | 51.15 | 52.60 | 51.00 | 52.60 | - | 2.43% | 444,866 |
| Jul 4, 2025 | 50.55 | 51.35 | 50.25 | 51.35 | - | 1.48% | 427,339 |
| Jul 3, 2025 | 48.60 | 50.60 | 48.44 | 50.60 | - | 4.24% | 542,023 |
| Jul 2, 2025 | 47.16 | 48.54 | 46.98 | 48.54 | - | 4.12% | 535,419 |
| Jul 1, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | - | - | 362,497 |
| Jun 30, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | - | - | 366,019 |
| Jun 27, 2025 | 46.30 | 46.84 | 45.84 | 46.62 | - | 1.92% | 288,213 |
| Jun 26, 2025 | 45.36 | 45.88 | 44.74 | 45.74 | - | 1.24% | 292,432 |
| Jun 25, 2025 | 44.40 | 45.60 | 44.30 | 45.18 | - | 2.73% | 360,008 |
| Jun 24, 2025 | 43.42 | 44.28 | 43.42 | 43.98 | - | 4.66% | 259,495 |
| Jun 23, 2025 | 42.02 | 42.02 | 42.02 | 42.02 | - | - | 149,079 |
| Jun 20, 2025 | 41.50 | 42.78 | 41.50 | 42.02 | - | 3.40% | 604,088 |
| Jun 19, 2025 | 40.70 | 41.60 | 40.26 | 40.64 | - | -1.69% | 155,387 |
| Jun 18, 2025 | 41.52 | 41.60 | 40.74 | 41.34 | - | -1.05% | 304,279 |
| Jun 17, 2025 | 41.80 | 41.84 | 41.08 | 41.78 | - | -0.67% | 222,053 |
| Jun 16, 2025 | 41.84 | 42.80 | 41.84 | 42.06 | - | 1.20% | 311,350 |